Brookfield Infrastructure Partners L.P. (NY: BIP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	7.846	7.852	7.804	7.838	696,733	+0.05(+0.59%)
Mar 28, 2014	7.726	7.802	7.726	7.792	714,320	+0.05(+0.69%)
Mar 27, 2014	7.762	7.786	7.713	7.738	1,071,087	-0.01(-0.10%)
Mar 26, 2014	7.744	7.788	7.740	7.746	1,343,687	+0.01(+0.08%)
Mar 25, 2014	7.764	7.777	7.701	7.740	1,122,815	-0.02(-0.28%)
Mar 24, 2014	7.758	7.798	7.675	7.762	982,757	+0.01(+0.08%)
Mar 21, 2014	7.566	7.772	7.556	7.756	5,420,282	+0.19(+2.55%)
Mar 20, 2014	7.550	7.609	7.506	7.564	1,113,040	-0.01(-0.16%)
Mar 19, 2014	7.583	7.663	7.554	7.575	856,325	-0.02(-0.31%)
Mar 18, 2014	7.603	7.613	7.544	7.599	843,218	+0.03(+0.37%)
Mar 17, 2014	7.554	7.669	7.550	7.572	1,610,781	+0.03(+0.40%)
Mar 14, 2014	7.502	7.562	7.502	7.542	1,213,797	+0.03(+0.45%)
Mar 13, 2014	7.548	7.619	7.476	7.508	1,098,745	-0.01(-0.13%)
Mar 12, 2014	7.347	7.534	7.347	7.518	1,697,742	+0.14(+1.88%)
Mar 11, 2014	7.295	7.379	7.248	7.379	1,841,217	+0.11(+1.56%)
Mar 10, 2014	7.345	7.349	7.258	7.266	1,424,115	-0.08(-1.11%)
Mar 07, 2014	7.428	7.446	7.315	7.347	1,310,905	-0.08(-1.10%)
Mar 06, 2014	7.421	7.470	7.411	7.428	1,384,497	+0.02(+0.27%)
Mar 05, 2014	7.532	7.540	7.403	7.409	1,362,769	-0.11(-1.48%)
Mar 04, 2014	7.522	7.585	7.514	7.520	1,478,586	+0.02(+0.21%)
Mar 03, 2014	7.405	7.520	7.391	7.504	1,677,100	+0.07(+0.99%)
Feb 28, 2014	7.291	7.514	7.281	7.430	1,256,238	+0.17(+2.33%)
Feb 27, 2014	7.254	7.309	7.232	7.262	2,423,231	+0.01(+0.16%)
Feb 26, 2014	7.357	7.357	7.250	7.250	1,658,970	-0.05(-0.68%)
Feb 25, 2014	7.291	7.309	7.256	7.299	2,165,875	+0.01(+0.11%)
Feb 24, 2014	7.333	7.333	7.264	7.291	4,394,560	+0.02(+0.30%)
Feb 21, 2014	7.354	7.368	7.262	7.270	1,295,118	-0.08(-1.12%)
Feb 20, 2014	7.333	7.385	7.329	7.352	757,128	+0.00(+0.05%)
Feb 19, 2014	7.429	7.433	7.333	7.348	931,211	-0.07(-0.93%)
Feb 18, 2014	7.435	7.479	7.407	7.417	940,716	-0.02(-0.26%)
Feb 14, 2014	7.413	7.437	7.437	7.437	1,856,579	+0.02(+0.26%)
Feb 13, 2014	7.421	7.462	7.390	7.417	1,035,090	-0.01(-0.13%)
Feb 12, 2014	7.370	7.450	7.370	7.427	1,150,982	+0.10(+1.31%)
Feb 11, 2014	7.335	7.401	7.315	7.331	1,421,835	+0.01(+0.19%)
Feb 10, 2014	7.223	7.329	7.170	7.317	868,502	+0.10(+1.39%)
Feb 07, 2014	7.076	7.217	7.060	7.217	843,129	+0.19(+2.71%)
Feb 06, 2014	7.023	7.093	6.978	7.027	1,684,469	+0.02(+0.31%)
Feb 05, 2014	7.050	7.119	6.986	7.005	2,156,212	-0.08(-1.13%)
Feb 04, 2014	7.113	7.148	7.025	7.086	1,718,144	-0.05(-0.63%)
Feb 03, 2014	7.240	7.276	7.119	7.131	1,302,257	-0.08(-1.17%)
Jan 31, 2014	7.158	7.246	7.127	7.215	1,064,486	+0.03(+0.46%)
Jan 30, 2014	7.162	7.207	7.150	7.182	904,910	+0.04(+0.49%)
Jan 29, 2014	7.160	7.190	7.101	7.146	1,717,654	-0.05(-0.65%)
Jan 28, 2014	7.158	7.240	7.158	7.193	935,714	+0.01(+0.19%)
Jan 27, 2014	7.272	7.325	7.180	7.180	1,279,479	-0.09(-1.19%)
Jan 24, 2014	7.217	7.291	7.214	7.266	1,851,689	+0.02(+0.27%)
Jan 23, 2014	7.256	7.272	7.221	7.246	1,328,063	-0.02(-0.30%)
Jan 22, 2014	7.329	7.354	7.268	7.268	1,484,243	-0.08(-1.12%)
Jan 21, 2014	7.411	7.411	7.329	7.350	744,926	-0.06(-0.82%)
Jan 17, 2014	7.442	7.411	7.411	7.411	1,384,403	-0.04(-0.53%)
Jan 16, 2014	7.390	7.452	7.378	7.450	888,730	+0.06(+0.82%)
Jan 15, 2014	7.382	7.419	7.367	7.390	724,958	+0.01(+0.11%)
Jan 14, 2014	7.505	7.505	7.376	7.382	1,305,423	-0.12(-1.62%)
Jan 13, 2014	7.607	7.690	7.497	7.503	1,142,757	-0.13(-1.70%)
Jan 10, 2014	7.515	7.654	7.511	7.633	841,329	+0.13(+1.67%)
Jan 09, 2014	7.570	7.570	7.452	7.507	1,375,515	-0.04(-0.57%)
Jan 08, 2014	7.592	7.609	7.528	7.550	716,152	-0.04(-0.54%)
Jan 07, 2014	7.619	7.672	7.590	7.592	693,338	-0.02(-0.28%)
Jan 06, 2014	7.646	7.692	7.613	7.613	641,042	-0.02(-0.23%)
Jan 03, 2014	7.654	7.697	7.621	7.631	585,294	+0.02(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.